Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

22.80 +0.59 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 4.240 4.240 3.900 3.940 154,071 -0.37(-8.58%)
May 27, 2005 4.260 4.320 4.260 4.310 4,074 -0.06(-1.37%)
May 26, 2005 4.290 4.390 4.270 4.370 11,300 +0.07(+1.63%)
May 25, 2005 4.270 4.430 4.130 4.300 58,628 -0.05(-1.15%)
May 24, 2005 4.500 4.500 4.321 4.350 17,000 -0.15(-3.33%)
May 23, 2005 4.250 4.500 4.180 4.500 47,647 -0.01(-0.22%)
May 20, 2005 4.470 4.510 4.260 4.510 31,564 +0.02(+0.45%)
May 19, 2005 4.470 4.500 4.250 4.490 44,011 -0.01(-0.22%)
May 18, 2005 4.300 4.500 4.280 4.500 25,600 +0.14(+3.21%)
May 17, 2005 4.050 4.360 4.050 4.360 42,998 +0.11(+2.59%)
May 16, 2005 3.990 4.290 3.990 4.250 83,271 +0.32(+8.14%)
May 13, 2005 4.160 4.250 3.920 3.930 79,806 -0.52(-11.69%)
May 12, 2005 4.080 4.450 3.920 4.450 47,070 +0.30(+7.23%)
May 11, 2005 3.970 4.150 3.900 4.150 38,677 +0.20(+5.06%)
May 10, 2005 3.810 3.960 3.800 3.950 26,738 +0.04(+1.02%)
May 09, 2005 3.960 3.990 3.830 3.910 80,228 -0.04(-1.01%)
May 06, 2005 4.000 4.000 3.830 3.950 76,947 -0.05(-1.25%)
May 05, 2005 4.100 4.100 3.910 4.000 34,505 -0.10(-2.44%)
May 04, 2005 4.090 4.110 3.950 4.100 35,051 +0.06(+1.49%)
May 03, 2005 4.050 4.090 3.890 4.040 108,470 -0.15(-3.58%)
May 02, 2005 4.700 4.700 3.930 4.190 105,418 -0.55(-11.60%)
Apr 29, 2005 3.960 4.740 3.880 4.740 73,341 +0.80(+20.30%)
Apr 28, 2005 4.110 4.110 3.940 3.940 51,417 -0.26(-6.19%)
Apr 27, 2005 4.160 4.200 3.990 4.200 28,392 +0.00(+0.00%)
Apr 26, 2005 4.000 4.450 4.000 4.200 80,307 +0.23(+5.79%)
Apr 25, 2005 3.900 3.970 3.600 3.970 74,147 +0.00(+0.00%)
Apr 22, 2005 3.950 4.000 3.700 3.970 52,247 -0.03(-0.75%)
Apr 21, 2005 4.240 4.240 3.830 4.000 47,961 -0.14(-3.38%)
Apr 20, 2005 4.200 4.510 3.910 4.140 77,168 +0.01(+0.24%)
Apr 19, 2005 4.290 4.290 3.500 4.130 90,244 -0.24(-5.49%)
Apr 18, 2005 3.540 4.370 3.540 4.370 57,067 +0.89(+25.57%)
Apr 15, 2005 3.610 3.830 3.410 3.480 31,388 -0.08(-2.25%)
Apr 14, 2005 3.560 3.560 3.450 3.560 21,199 +0.03(+0.85%)
Apr 13, 2005 3.600 3.730 3.520 3.530 15,430 -0.12(-3.29%)
Apr 12, 2005 3.560 3.680 3.460 3.650 24,208 +0.07(+1.96%)
Apr 11, 2005 3.740 3.740 3.560 3.580 5,209 -0.21(-5.54%)
Apr 08, 2005 3.860 3.909 3.790 3.790 32,982 -0.26(-6.42%)
Apr 07, 2005 3.900 4.050 3.750 4.050 37,695 +0.15(+3.85%)
Apr 06, 2005 3.610 3.909 3.580 3.900 42,976 +0.09(+2.36%)
Apr 05, 2005 3.860 3.900 3.770 3.810 29,750 +0.01(+0.26%)
Apr 04, 2005 4.250 4.250 3.750 3.800 58,761 -0.50(-11.63%)
Apr 01, 2005 4.700 4.700 4.270 4.300 49,095 -0.24(-5.29%)
Mar 31, 2005 4.490 4.730 4.320 4.540 22,042 +0.06(+1.34%)
Mar 30, 2005 4.330 4.730 4.250 4.480 45,366 +0.21(+4.92%)
Mar 29, 2005 4.630 4.650 4.270 4.270 38,384 -0.34(-7.38%)
Mar 28, 2005 4.490 4.720 4.490 4.610 16,308 +0.10(+2.22%)
Mar 24, 2005 4.510 4.520 4.390 4.510 47,949 -0.01(-0.22%)
Mar 23, 2005 4.640 4.870 4.440 4.520 53,566 -0.26(-5.44%)
Mar 22, 2005 4.750 4.850 4.410 4.780 21,839 -0.07(-1.44%)
Mar 21, 2005 4.850 4.850 4.660 4.850 9,551 +0.04(+0.83%)
Mar 18, 2005 4.800 4.810 4.500 4.810 33,488 +0.02(+0.42%)
Mar 17, 2005 4.850 4.850 4.670 4.790 4,362 +0.03(+0.63%)
Mar 16, 2005 4.720 4.870 4.550 4.760 60,579 -0.08(-1.65%)
Mar 15, 2005 4.610 4.840 4.610 4.840 22,649 +0.14(+2.98%)
Mar 14, 2005 5.130 5.130 4.510 4.700 27,939 -0.30(-6.00%)
Mar 11, 2005 5.450 5.450 4.800 5.000 46,845 -0.51(-9.26%)
Mar 10, 2005 5.020 5.510 4.560 5.510 49,138 +0.49(+9.76%)
Mar 09, 2005 4.870 5.020 4.750 5.020 20,257 +0.07(+1.41%)
Mar 08, 2005 4.990 5.010 4.750 4.950 24,653 -0.04(-0.80%)
Mar 07, 2005 5.000 5.000 4.830 4.990 30,486 +0.09(+1.84%)
Mar 04, 2005 4.990 5.000 4.893 4.900 23,851 -0.10(-2.00%)
Mar 03, 2005 4.670 5.000 4.600 5.000 44,535 +0.40(+8.70%)
Mar 02, 2005 4.720 4.720 4.520 4.600 56,552 +0.03(+0.66%)
Mar 01, 2005 4.780 4.830 4.510 4.570 13,041 -0.01(-0.22%)
Feb 28, 2005 4.500 4.700 4.370 4.580 50,071 +0.03(+0.66%)
Feb 25, 2005 4.600 4.600 4.500 4.550 35,967 -0.04(-0.87%)
Feb 24, 2005 4.500 4.600 4.450 4.590 125,387 -0.01(-0.22%)
Feb 23, 2005 4.860 4.860 4.500 4.600 197,778 -0.04(-0.86%)
Feb 22, 2005 4.490 5.260 4.350 4.640 112,840 +0.15(+3.34%)
Feb 18, 2005 4.670 4.670 4.440 4.490 36,418 -0.07(-1.54%)
Feb 17, 2005 4.740 4.890 4.500 4.560 58,474 -0.17(-3.59%)
Feb 16, 2005 4.890 4.890 4.640 4.730 26,606 -0.02(-0.42%)
Feb 15, 2005 4.870 4.920 4.700 4.750 53,604 -0.15(-3.06%)
Feb 14, 2005 4.990 5.080 4.830 4.900 30,909 +0.02(+0.41%)
Feb 11, 2005 5.120 5.120 4.841 4.880 28,397 +0.06(+1.24%)
Feb 10, 2005 4.900 5.040 4.810 4.820 70,976 -0.03(-0.62%)
Feb 09, 2005 5.090 5.090 4.830 4.850 34,130 -0.19(-3.77%)
Feb 08, 2005 4.900 5.050 4.860 5.040 39,294 +0.11(+2.23%)
Feb 07, 2005 4.900 4.950 4.800 4.930 66,071 -0.02(-0.40%)
Feb 04, 2005 4.920 5.160 4.820 4.950 90,050 -0.10(-1.98%)
Feb 03, 2005 4.750 6.000 4.750 5.050 320,052 +0.29(+6.09%)
Feb 02, 2005 4.900 5.000 4.750 4.760 42,753 -0.15(-3.05%)
Feb 01, 2005 5.000 5.000 4.890 4.910 17,146 -0.13(-2.58%)
Jan 31, 2005 5.030 5.040 4.890 5.040 37,167 +0.01(+0.20%)
Jan 28, 2005 5.280 5.310 4.850 5.030 33,477 -0.07(-1.37%)
Jan 27, 2005 5.250 5.250 4.870 5.100 30,748 +0.02(+0.39%)
Jan 26, 2005 5.000 5.200 4.910 5.080 88,633 -0.10(-1.93%)
Jan 25, 2005 5.420 5.420 5.000 5.180 68,241 -0.25(-4.60%)
Jan 24, 2005 5.400 5.490 5.330 5.430 14,899 -0.02(-0.37%)
Jan 21, 2005 5.560 5.560 5.390 5.450 29,930 -0.03(-0.55%)
Jan 20, 2005 5.440 5.500 5.360 5.480 15,898 +0.04(+0.74%)
Jan 19, 2005 5.680 5.730 5.400 5.440 84,014 -0.16(-2.86%)
Jan 18, 2005 5.630 5.650 5.450 5.600 34,704 +0.07(+1.27%)
Jan 14, 2005 5.510 5.660 5.310 5.530 38,678 +0.06(+1.10%)
Jan 13, 2005 5.630 6.030 5.350 5.470 84,200 -0.24(-4.20%)
Jan 12, 2005 5.620 6.070 5.560 5.710 17,667 +0.09(+1.60%)
Jan 11, 2005 5.650 6.190 5.590 5.620 32,908 -0.30(-5.07%)
Jan 10, 2005 5.970 5.970 5.655 5.920 26,652 +0.14(+2.42%)
Jan 07, 2005 5.910 5.920 5.650 5.780 28,270 -0.21(-3.51%)
Jan 06, 2005 6.140 6.150 5.950 5.990 29,001 +0.02(+0.34%)
Jan 05, 2005 5.840 6.030 5.820 5.970 55,209 +0.01(+0.17%)
Jan 04, 2005 6.040 6.090 5.810 5.960 50,966 -0.12(-1.97%)
Jan 03, 2005 6.290 6.290 5.790 6.080 94,326 -0.17(-2.72%)
Dec 31, 2004 6.140 6.430 6.100 6.250 66,800 -0.07(-1.11%)
Dec 30, 2004 6.750 6.750 6.150 6.320 79,400 -0.43(-6.37%)
Dec 29, 2004 6.670 6.830 6.670 6.750 85,600 -0.01(-0.15%)
Dec 28, 2004 6.700 6.830 6.500 6.760 83,000 +0.12(+1.81%)
Dec 27, 2004 6.350 6.670 6.290 6.640 86,600 +0.35(+5.56%)
Dec 23, 2004 6.040 6.390 5.750 6.290 129,400 +0.25(+4.14%)
Dec 22, 2004 5.740 6.100 5.650 6.040 58,300 +0.34(+5.96%)
Dec 21, 2004 5.730 5.840 5.650 5.700 111,000 -0.03(-0.47%)
Dec 20, 2004 5.620 5.920 5.620 5.727 76,700 +0.11(+1.90%)
Dec 17, 2004 5.150 5.690 5.060 5.620 110,200 +0.54(+10.63%)
Dec 16, 2004 5.200 5.200 4.910 5.080 101,800 +0.02(+0.40%)
Dec 15, 2004 4.990 5.220 4.840 5.060 246,800 +0.36(+7.68%)
Dec 14, 2004 4.660 4.740 4.580 4.699 69,100 +0.04(+0.84%)
Dec 13, 2004 4.560 4.710 4.550 4.660 47,200 +0.01(+0.22%)
Dec 10, 2004 4.980 4.980 4.500 4.650 85,600 -0.11(-2.31%)
Dec 09, 2004 4.950 5.001 4.730 4.760 69,200 -0.22(-4.42%)
Dec 08, 2004 5.440 5.700 4.940 4.980 216,500 -0.46(-8.46%)
Dec 07, 2004 5.460 6.160 4.900 5.440 642,100 +0.49(+9.90%)
Dec 06, 2004 4.820 5.200 4.500 4.950 681,300 +0.09(+1.85%)
Dec 03, 2004 4.940 4.970 4.860 4.860 3,700 -0.04(-0.82%)
Dec 02, 2004 4.599 5.030 4.510 4.900 120,500 +0.39(+8.65%)
Dec 01, 2004 4.488 4.670 4.350 4.510 282,800 +0.08(+1.81%)
Nov 30, 2004 4.400 4.500 4.400 4.430 15,100 -0.01(-0.23%)
Nov 29, 2004 4.700 4.709 4.420 4.440 66,100 -0.26(-5.53%)
Nov 26, 2004 4.500 4.740 4.490 4.700 13,000 +0.20(+4.44%)
Nov 24, 2004 4.660 4.790 4.460 4.500 79,600 -0.32(-6.64%)
Nov 23, 2004 5.110 5.170 4.700 4.820 42,000 -0.31(-6.04%)
Nov 22, 2004 5.080 5.210 4.950 5.130 18,600 -0.14(-2.66%)
Nov 19, 2004 5.220 5.430 5.110 5.270 19,600 +0.05(+0.96%)
Nov 18, 2004 5.050 5.220 5.000 5.220 24,900 +0.22(+4.40%)
Nov 17, 2004 4.640 5.020 4.640 5.000 21,900 +0.19(+3.95%)
Nov 16, 2004 5.000 5.080 4.460 4.810 67,600 -0.10(-2.04%)
Nov 15, 2004 5.300 5.389 4.890 4.910 95,200 -0.39(-7.36%)
Nov 12, 2004 5.530 5.570 5.120 5.300 48,900 -0.23(-4.16%)
Nov 11, 2004 5.400 5.530 5.350 5.530 42,100 +0.16(+2.98%)
Nov 10, 2004 5.400 5.400 5.150 5.370 69,200 +0.12(+2.31%)
Nov 09, 2004 5.550 5.600 5.140 5.249 46,100 -0.24(-4.39%)
Nov 08, 2004 5.330 5.499 5.150 5.490 36,200 +0.19(+3.58%)
Nov 05, 2004 5.600 5.799 5.200 5.300 110,700 -0.43(-7.50%)
Nov 04, 2004 6.090 6.100 5.530 5.730 485,100 -0.34(-5.60%)
Nov 03, 2004 6.190 6.190 5.660 6.070 61,100 +0.07(+1.17%)
Nov 02, 2004 6.000 6.000 5.680 6.000 39,900 +0.05(+0.84%)
Nov 01, 2004 6.420 6.530 5.530 5.950 127,400 -0.92(-13.45%)
Oct 29, 2004 6.792 7.000 6.792 6.875 3,700 -0.12(-1.79%)
Oct 28, 2004 6.740 7.000 6.740 7.000 9,600 -0.03(-0.43%)
Oct 27, 2004 7.150 7.150 6.450 7.030 7,400 +0.03(+0.43%)
Oct 26, 2004 6.800 7.000 6.800 7.000 2,100 +0.00(+0.00%)
Oct 25, 2004 7.130 7.130 6.840 7.000 8,300 +0.00(+0.00%)
Oct 22, 2004 6.750 7.090 6.750 7.000 8,300 +0.00(+0.00%)
Oct 21, 2004 6.910 7.120 6.780 7.000 3,700 -0.01(-0.14%)
Oct 20, 2004 6.820 7.130 6.790 7.010 19,900 +0.08(+1.15%)
Oct 19, 2004 7.005 7.170 6.750 6.930 12,400 -0.03(-0.43%)
Oct 18, 2004 6.870 7.070 6.860 6.960 1,000 -0.24(-3.33%)
Oct 15, 2004 7.000 7.200 6.950 7.200 13,400 +0.20(+2.86%)
Oct 14, 2004 7.000 7.110 6.840 7.000 6,200 -0.08(-1.13%)
Oct 13, 2004 7.180 7.180 6.670 7.080 17,800 -0.02(-0.28%)
Oct 12, 2004 7.100 7.100 6.500 7.100 10,500 +0.27(+3.95%)
Oct 11, 2004 6.900 7.090 6.500 6.830 12,000 -0.33(-4.61%)
Oct 08, 2004 7.500 7.530 6.750 7.160 12,000 -0.61(-7.85%)
Oct 07, 2004 7.890 7.890 7.280 7.770 12,700 +0.04(+0.52%)
Oct 06, 2004 7.510 7.730 7.500 7.730 4,700 +0.15(+1.98%)
Oct 05, 2004 7.720 7.750 7.430 7.580 5,500 +0.13(+1.74%)
Oct 04, 2004 7.400 7.890 7.370 7.450 18,000 -0.05(-0.67%)
Oct 01, 2004 7.500 7.620 7.110 7.500 14,800 -0.34(-4.34%)
Sep 30, 2004 7.210 7.840 6.560 7.840 95,500 +0.09(+1.16%)
Sep 29, 2004 7.260 7.750 7.260 7.750 30,600 -0.10(-1.27%)
Sep 28, 2004 6.530 7.850 6.530 7.850 6,700 +0.80(+11.35%)
Sep 27, 2004 6.800 7.050 6.661 7.050 6,800 +0.11(+1.59%)
Sep 24, 2004 6.910 7.020 6.810 6.940 4,600 -0.66(-8.68%)
Sep 23, 2004 6.960 7.600 6.960 7.600 5,200 +0.21(+2.84%)
Sep 22, 2004 7.831 7.831 6.550 7.390 23,800 +0.08(+1.09%)
Sep 21, 2004 7.900 7.900 7.080 7.310 32,200 -0.58(-7.35%)
Sep 20, 2004 7.860 7.900 7.620 7.890 7,000 +0.00(+0.00%)
Sep 17, 2004 7.830 7.900 7.510 7.890 15,400 -0.01(-0.13%)
Sep 16, 2004 7.870 8.000 7.620 7.900 6,456 -0.09(-1.13%)
Sep 15, 2004 7.770 7.990 7.521 7.990 8,600 -0.01(-0.12%)
Sep 14, 2004 7.790 8.000 7.400 8.000 8,400 +0.10(+1.27%)
Sep 13, 2004 7.900 8.000 7.800 7.900 7,700 +0.00(+0.00%)
Sep 10, 2004 7.900 7.900 7.580 7.900 14,800 +0.15(+1.94%)
Sep 09, 2004 7.300 8.000 7.290 7.750 7,100 -0.10(-1.27%)
Sep 08, 2004 7.760 7.900 7.500 7.850 4,300 -0.05(-0.63%)
Sep 07, 2004 7.990 7.990 7.310 7.900 9,200 +0.14(+1.80%)
Sep 03, 2004 8.000 8.000 7.300 7.760 10,100 -0.34(-4.20%)
Sep 02, 2004 7.750 8.200 7.070 8.100 26,600 +0.38(+4.92%)
Sep 01, 2004 8.300 8.500 7.040 7.720 57,400 -0.58(-6.99%)
Aug 31, 2004 8.350 8.350 6.870 8.300 46,800 -0.30(-3.49%)
Aug 30, 2004 7.640 8.980 7.500 8.600 93,800 +1.16(+15.59%)
Aug 27, 2004 6.880 7.500 6.780 7.440 8,000 +0.69(+10.22%)
Aug 26, 2004 6.470 6.750 6.430 6.750 7,800 +0.30(+4.65%)
Aug 25, 2004 6.300 6.470 6.300 6.450 27,600 +0.05(+0.78%)
Aug 24, 2004 6.480 6.480 6.130 6.400 6,300 +0.08(+1.27%)
Aug 23, 2004 6.375 6.480 6.310 6.320 2,200 -0.08(-1.25%)
Aug 20, 2004 6.490 6.490 6.390 6.400 5,200 -0.08(-1.23%)
Aug 19, 2004 6.420 6.480 6.420 6.480 200 +0.00(+0.00%)
Aug 18, 2004 6.130 6.500 6.130 6.480 7,100 +0.30(+4.85%)
Aug 17, 2004 6.180 6.180 6.080 6.180 2,800 +0.10(+1.64%)
Aug 16, 2004 6.290 6.300 6.000 6.080 8,800 -0.16(-2.56%)
Aug 13, 2004 6.400 6.500 6.000 6.240 5,100 -0.06(-0.95%)
Aug 12, 2004 6.240 6.400 5.920 6.300 7,300 -0.15(-2.33%)
Aug 11, 2004 5.950 6.450 5.950 6.450 10,900 +0.38(+6.26%)
Aug 10, 2004 6.080 6.150 5.910 6.070 12,000 +0.19(+3.23%)
Aug 09, 2004 6.540 6.540 5.670 5.880 20,400 -0.81(-12.11%)
Aug 06, 2004 5.820 6.690 5.800 6.690 9,000 +0.59(+9.67%)
Aug 05, 2004 6.350 6.350 5.740 6.100 4,800 -0.20(-3.17%)
Aug 04, 2004 6.110 6.300 5.970 6.300 4,400 +0.00(+0.00%)
Aug 03, 2004 6.220 6.300 5.960 6.300 6,200 -0.05(-0.79%)
Aug 02, 2004 5.880 6.500 5.750 6.350 14,100 +0.05(+0.79%)
Jul 30, 2004 6.010 6.300 5.770 6.300 22,800 +0.52(+9.00%)
Jul 29, 2004 5.800 5.882 5.500 5.780 20,800 -0.23(-3.83%)
Jul 28, 2004 5.870 6.060 5.800 6.010 7,000 -0.12(-1.96%)
Jul 27, 2004 5.300 6.250 5.290 6.130 182,900 +0.88(+16.76%)
Jul 26, 2004 5.500 5.500 5.100 5.250 6,000 +0.00(+0.00%)
Jul 23, 2004 5.500 5.500 4.900 5.250 31,200 -0.05(-0.94%)
Jul 22, 2004 5.500 5.500 5.300 5.300 5,000 -0.20(-3.64%)
Jul 21, 2004 5.300 5.730 5.100 5.500 366,700 +0.50(+10.00%)
Jul 20, 2004 5.410 5.650 4.990 5.000 11,300 -0.50(-9.09%)
Jul 19, 2004 5.775 5.775 5.120 5.500 23,200 -0.45(-7.56%)
Jul 16, 2004 6.000 6.000 5.130 5.950 13,800 +0.01(+0.17%)
Jul 15, 2004 5.990 6.100 5.750 5.940 80,700 +0.06(+1.02%)
Jul 14, 2004 5.535 6.150 5.500 5.880 27,400 +0.11(+1.91%)
Jul 13, 2004 5.670 6.300 5.250 5.770 125,600 +0.57(+10.96%)
Jul 12, 2004 5.750 5.780 5.000 5.200 266,300 -0.30(-5.45%)
Jul 09, 2004 6.000 6.001 5.290 5.500 248,500 -0.50(-8.33%)
Jul 08, 2004 6.650 6.700 5.920 6.000 15,900 -0.90(-13.04%)
Jul 07, 2004 6.800 6.980 6.690 6.900 20,500 -0.10(-1.43%)
Jul 06, 2004 7.240 7.240 6.820 7.000 37,200 -0.24(-3.31%)
Jul 02, 2004 7.500 8.390 7.240 7.240 16,800 -0.07(-0.96%)
Jul 01, 2004 7.250 7.730 7.170 7.310 7,000 -0.41(-5.31%)
Jun 30, 2004 7.750 7.750 7.150 7.720 40,300 -0.03(-0.39%)
Jun 29, 2004 7.400 8.000 7.150 7.750 129,500 +0.49(+6.75%)
Jun 28, 2004 8.640 8.640 7.180 7.260 51,400 -1.38(-15.97%)
Jun 25, 2004 9.600 9.770 6.940 8.640 221,400 -0.89(-9.34%)
Jun 24, 2004 9.800 9.800 9.300 9.530 9,500 -0.47(-4.70%)
Jun 23, 2004 9.830 10.00 9.800 10.00 21,900 +0.10(+1.01%)
Jun 22, 2004 9.560 10.07 9.540 9.900 25,700 +0.25(+2.59%)
Jun 21, 2004 10.00 10.00 9.530 9.650 19,900 -0.35(-3.50%)
Jun 18, 2004 10.00 10.00 9.670 10.00 7,300 +0.31(+3.20%)
Jun 17, 2004 9.670 10.02 9.670 9.690 1,500 -0.10(-1.02%)
Jun 16, 2004 10.16 10.16 9.640 9.790 30,400 -0.27(-2.68%)
Jun 15, 2004 10.13 10.19 9.750 10.06 16,200 +0.09(+0.90%)
Jun 14, 2004 10.26 10.50 9.710 9.970 11,100 -0.53(-5.05%)
Jun 10, 2004 10.62 10.75 10.44 10.50 17,900 +0.24(+2.34%)
Jun 09, 2004 10.75 10.75 10.26 10.26 4,600 -0.38(-3.57%)
Jun 08, 2004 10.75 10.75 10.64 10.64 300 -0.11(-1.02%)
Jun 07, 2004 10.80 10.80 10.74 10.75 8,400 -0.14(-1.29%)
Jun 04, 2004 10.89 11.00 10.60 10.89 8,000 +0.24(+2.25%)
Jun 03, 2004 10.45 10.65 10.45 10.65 3,100 +0.05(+0.47%)
Jun 02, 2004 10.64 10.74 10.24 10.60 6,000 -0.14(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.